Italia markets close in 2 hours 6 minutes

Spirit Airlines, Inc. (SAVE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,6699+0,0499 (+1,08%)
In data: 10:24AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20244,65004,80004,63504,66994,66991.257.802
27 mar 20244,59004,67004,43004,62004,62006.057.600
26 mar 20244,82004,83004,63004,64004,64003.486.900
25 mar 20244,72004,86004,62004,75004,75004.559.700
22 mar 20244,64004,77004,56004,70004,70004.176.500
21 mar 20244,50004,79004,43004,73004,73006.826.900
20 mar 20244,07004,53003,96004,45004,45008.389.900
19 mar 20244,36004,45004,07004,10004,10007.972.600
18 mar 20244,30004,40004,12004,28004,28005.660.600
15 mar 20244,34004,45004,28004,29004,29008.473.300
14 mar 20244,53004,55004,25004,31004,31006.335.000
13 mar 20244,59004,70004,46004,55004,55006.038.600
12 mar 20244,48004,66004,23004,60004,60009.780.900
11 mar 20244,80004,82004,45004,49004,490013.067.800
08 mar 20245,17005,24004,84004,85004,850010.292.200
07 mar 20245,21005,40005,04005,10005,10009.990.100
06 mar 20245,49005,60005,10005,21005,210011.547.600
05 mar 20245,64005,75005,44005,47005,47007.421.100
04 mar 20245,46005,98005,43005,76005,760023.545.500
01 mar 20246,48006,59006,38006,46006,46004.592.000
29 feb 20246,54006,65006,45006,45006,45002.303.700
28 feb 20246,31006,52006,28006,49006,49003.655.200
27 feb 20246,35006,44006,28006,35006,35004.083.800
26 feb 20246,45006,48006,20006,28006,28004.582.500
23 feb 20246,39006,57006,34006,43006,43003.857.400
22 feb 20246,42006,59006,28006,46006,46004.312.400
22 feb 20240.1 Dividendo
21 feb 20246,55006,63006,45006,51006,41003.543.800
20 feb 20246,63006,81006,56006,60006,49865.069.000
16 feb 20246,56006,75006,42006,62006,51834.913.500
15 feb 20246,46006,78006,43006,59006,48887.042.600
14 feb 20246,42006,46006,22006,43006,33125.517.200
13 feb 20246,55006,56006,17006,37006,27229.663.200
12 feb 20246,71006,80006,57006,72006,61687.718.400
09 feb 20247,10007,14006,65006,65006,54789.829.900
08 feb 20247,35007,61006,69007,18007,069722.553.400
07 feb 20247,00007,13006,68006,95006,84329.695.300
06 feb 20246,20007,25006,18007,08006,971215.701.700
05 feb 20246,20006,30006,10006,25006,15406.228.300
02 feb 20246,31006,41006,06006,30006,203211.301.700
01 feb 20246,35006,45006,20006,36006,26238.177.800
31 gen 20246,29006,67006,22006,29006,193415.646.800
30 gen 20246,44006,52006,20006,39006,291822.961.600
29 gen 20246,31006,60006,00006,03005,937419.204.400
26 gen 20245,76006,65005,68006,25006,154048.337.300
25 gen 20247,24007,45006,80007,22007,109118.505.000
24 gen 20248,28008,52006,92007,10006,990936.087.600
24 gen 20240.1 Dividendo
23 gen 20248,36009,34007,86008,23008,005160.086.800
22 gen 20247,07008,25006,60007,98007,761961.645.100
19 gen 20247,17007,35006,60006,68006,4975105.148.400
18 gen 20245,80005,94004,04005,70005,5442134.693.200
17 gen 20246,72006,77005,74006,14005,972278.533.900
16 gen 202415,050015,52005,80007,92007,7036102.149.900
12 gen 202415,350015,550014,760014,970014,56093.128.400
11 gen 202415,800016,020015,150015,180014,76523.300.100
10 gen 202415,810016,630015,610015,730015,30023.652.900
09 gen 202416,000016,200014,920015,710015,28075.264.700
08 gen 202415,990016,560015,620016,250015,80603.543.700
05 gen 202415,800016,160015,770015,880015,44612.792.200
04 gen 202416,060016,080015,450015,770015,33913.073.800
03 gen 202416,050016,320015,700015,970015,53363.259.600
02 gen 202416,360016,850016,220016,350015,90323.256.100
29 dic 202316,420016,600016,300016,390015,94212.707.600
28 dic 202316,350016,500016,230016,400015,95191.475.100
27 dic 202316,770016,830016,130016,460016,01022.936.300
26 dic 202316,900017,020016,600016,630016,17563.116.100
22 dic 202316,500016,950016,450016,840016,37983.748.500
21 dic 202316,320016,550016,200016,450016,00052.852.100
21 dic 20230.1 Dividendo
20 dic 202316,030016,500015,740016,040015,50443.628.900
19 dic 202316,160016,430015,970015,970015,43683.643.200
18 dic 202315,470016,120015,450016,030015,49485.625.600
15 dic 202315,230015,450014,950015,360014,84716.263.300
14 dic 202314,800015,400014,640015,060014,55725.359.300
13 dic 202314,340014,740014,060014,550014,06426.113.100
12 dic 202314,680014,680014,240014,260013,78392.776.300
11 dic 202314,620014,890014,340014,570014,08353.065.400
08 dic 202314,360014,870014,320014,550014,06424.986.700
07 dic 202314,210014,620014,020014,530014,04493.810.900
06 dic 202313,960014,500013,600014,190013,71626.147.900
05 dic 202315,550015,550012,800013,670013,213617.828.800
04 dic 202315,480016,250015,260015,580015,05987.887.700
01 dic 202314,820015,240014,440014,960014,46053.881.400
30 nov 202315,150015,260014,420014,820014,32524.684.400
29 nov 202314,290015,380014,120015,030014,528210.403.100
28 nov 202313,480014,630013,360014,290013,81297.033.600
27 nov 202313,000013,980012,810013,460013,01064.783.100
24 nov 202312,900013,300012,850013,010012,57561.704.300
22 nov 202313,010013,190012,740013,000012,56594.082.000
22 nov 20230.1 Dividendo
21 nov 202313,210013,290012,190012,770012,24705.467.500
20 nov 202312,500013,280012,060013,260012,71696.870.000
17 nov 202310,700012,690010,570012,430011,920915.928.900
16 nov 202311,170011,340010,350010,440010,01246.299.500
15 nov 202310,100011,380010,080011,200010,74139.593.800
14 nov 20239,240010,07009,11009,95009,54257.119.100
13 nov 20238,76009,46008,68008,91008,54516.364.500
10 nov 20239,30009,35008,77008,78008,42046.580.800
09 nov 202310,200010,22009,17009,31008,92879.260.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...